Vesuvius (VSVS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vesuvius

Date Open High Low Close* Volume
24/12/2025 396.60p 398.00p 387.80p 394.60p 41768
23/12/2025 399.00p 399.00p 391.40p 393.40p 196133
22/12/2025 393.00p 398.80p 388.80p 393.80p 215195
19/12/2025 399.00p 399.00p 388.40p 393.20p 1024202
18/12/2025 399.00p 399.00p 387.60p 394.60p 399919
17/12/2025 392.00p 393.60p 388.40p 391.40p 280755
16/12/2025 378.60p 390.20p 378.60p 389.40p 253562
15/12/2025 394.20p 394.20p 384.20p 387.20p 271223
12/12/2025 385.80p 389.20p 375.20p 386.00p 226681
11/12/2025 380.00p 385.80p 380.00p 384.20p 215228
10/12/2025 390.40p 390.40p 382.00p 382.00p 160903
09/12/2025 381.00p 388.80p 377.60p 381.20p 191514
08/12/2025 387.40p 387.80p 378.20p 380.40p 199265
05/12/2025 392.00p 392.00p 385.60p 386.40p 232833
04/12/2025 386.20p 390.00p 386.00p 388.40p 479138
03/12/2025 381.80p 386.40p 381.60p 384.00p 186746
02/12/2025 388.60p 388.60p 376.60p 380.80p 191089
01/12/2025 388.80p 388.80p 373.20p 383.00p 250585
28/11/2025 376.40p 386.80p 376.40p 382.40p 247130
27/11/2025 391.60p 391.60p 381.96p 385.60p 130576
26/11/2025 385.20p 385.20p 379.20p 383.60p 261290
25/11/2025 366.80p 380.00p 366.80p 380.00p 227188
24/11/2025 372.40p 376.80p 372.20p 375.40p 205059
21/11/2025 368.80p 371.00p 365.40p 371.00p 167223
20/11/2025 371.80p 379.60p 369.20p 370.80p 186294
19/11/2025 375.80p 378.40p 369.20p 375.00p 279349
18/11/2025 368.80p 374.40p 368.00p 369.60p 430621
17/11/2025 391.40p 391.40p 375.40p 375.40p 470402
14/11/2025 394.80p 394.80p 377.60p 384.40p 302735
13/11/2025 380.20p 390.00p 380.20p 387.80p 205605
12/11/2025 383.80p 389.60p 381.00p 383.00p 365992
11/11/2025 382.60p 383.40p 374.00p 382.20p 287661
10/11/2025 356.60p 375.40p 356.60p 373.80p 243529
07/11/2025 363.00p 373.20p 363.00p 365.40p 99651
06/11/2025 384.00p 384.00p 370.80p 371.80p 132012
05/11/2025 363.40p 377.20p 363.40p 376.60p 148886
04/11/2025 384.40p 384.40p 365.20p 372.20p 248077
03/11/2025 374.40p 377.20p 372.00p 376.00p 248468
31/10/2025 387.40p 387.40p 374.40p 375.60p 279268
30/10/2025 387.40p 387.40p 376.20p 379.40p 124814
29/10/2025 372.20p 384.40p 372.20p 382.80p 279488
28/10/2025 387.60p 387.60p 375.20p 381.00p 166006
27/10/2025 378.00p 381.60p 375.60p 378.80p 184336
24/10/2025 378.80p 378.80p 372.40p 378.00p 115012
23/10/2025 366.20p 376.40p 366.20p 375.80p 223765
22/10/2025 360.60p 369.00p 359.00p 367.60p 804391
21/10/2025 352.20p 362.40p 352.20p 359.60p 164061
20/10/2025 357.20p 361.60p 355.60p 360.40p 171308
17/10/2025 354.00p 358.60p 350.00p 357.20p 160751
16/10/2025 354.00p 361.00p 354.00p 359.80p 214410
15/10/2025 372.00p 372.00p 357.40p 357.40p 300254
14/10/2025 373.00p 375.00p 360.20p 364.00p 295847
13/10/2025 375.20p 379.00p 370.60p 376.00p 172100
10/10/2025 389.80p 389.80p 372.80p 373.20p 130667
09/10/2025 382.80p 390.00p 379.20p 380.60p 463550
08/10/2025 375.00p 385.00p 371.00p 381.40p 297655
07/10/2025 379.40p 382.00p 374.20p 375.00p 140381
06/10/2025 382.00p 382.00p 374.20p 380.80p 234886
03/10/2025 366.20p 381.80p 364.00p 381.80p 336607
02/10/2025 375.00p 375.60p 371.20p 375.00p 373882
01/10/2025 374.40p 379.80p 370.20p 372.60p 252171
30/09/2025 379.60p 379.60p 371.20p 374.00p 209084
29/09/2025 372.20p 378.80p 364.80p 374.20p 199880
26/09/2025 380.00p 380.00p 369.00p 373.60p 183492
25/09/2025 375.20p 379.80p 370.80p 374.20p 191366
24/09/2025 382.00p 382.00p 375.60p 378.40p 172554
23/09/2025 373.40p 383.60p 370.60p 378.60p 220327
22/09/2025 382.80p 382.80p 368.80p 377.40p 356841
19/09/2025 375.60p 380.80p 373.80p 373.80p 1713467
18/09/2025 368.20p 381.40p 368.20p 376.80p 272871
17/09/2025 375.00p 380.20p 374.80p 376.60p 141602
16/09/2025 384.20p 384.20p 372.60p 375.00p 126301
15/09/2025 384.20p 384.20p 370.20p 372.60p 442737
12/09/2025 387.00p 387.00p 374.80p 375.20p 149876
11/09/2025 380.60p 380.60p 376.40p 379.80p 143098
10/09/2025 380.60p 384.80p 374.80p 376.40p 215341
09/09/2025 387.40p 391.40p 378.40p 380.60p 214157
08/09/2025 383.80p 387.00p 377.20p 385.60p 131564
05/09/2025 380.00p 383.80p 378.00p 381.60p 278043
04/09/2025 380.00p 380.00p 372.80p 379.80p 255993
03/09/2025 356.60p 374.00p 356.60p 373.00p 291557
02/09/2025 370.80p 380.20p 364.00p 365.40p 577562
01/09/2025 372.60p 382.20p 370.40p 372.40p 144267
29/08/2025 373.60p 376.60p 372.00p 373.80p 264895
28/08/2025 372.20p 376.80p 371.00p 374.80p 250474
27/08/2025 368.00p 369.60p 362.40p 369.00p 240500
26/08/2025 367.40p 371.56p 366.80p 367.20p 355535
22/08/2025 363.60p 372.60p 361.80p 372.40p 219251
21/08/2025 363.00p 364.00p 361.20p 362.20p 144856
20/08/2025 360.00p 362.20p 356.80p 361.40p 171988
19/08/2025 359.20p 361.80p 358.00p 360.40p 211980
18/08/2025 357.60p 362.80p 353.80p 355.80p 157299
15/08/2025 356.60p 359.80p 356.60p 356.60p 184895
14/08/2025 354.40p 358.80p 352.20p 355.00p 259517
13/08/2025 369.00p 369.00p 363.20p 363.20p 238103
12/08/2025 355.60p 365.80p 355.60p 362.40p 213737
11/08/2025 357.80p 361.40p 353.00p 355.00p 145485
08/08/2025 356.20p 361.00p 351.20p 358.40p 215218
07/08/2025 353.00p 370.80p 353.00p 358.00p 357029
06/08/2025 358.40p 371.80p 354.60p 360.20p 510136
05/08/2025 351.20p 356.80p 350.60p 354.80p 239373
04/08/2025 358.60p 358.60p 346.60p 351.20p 129212
01/08/2025 349.40p 358.00p 349.20p 350.20p 204280
31/07/2025 358.20p 361.00p 356.40p 356.40p 185783
30/07/2025 361.80p 361.80p 352.40p 357.40p 136397
29/07/2025 356.20p 356.80p 351.80p 353.20p 240713
28/07/2025 349.00p 360.80p 349.00p 353.80p 291202
25/07/2025 366.20p 366.80p 353.60p 354.80p 360215
24/07/2025 346.80p 374.80p 322.53p 366.40p 949805
23/07/2025 370.40p 387.80p 370.40p 387.80p 496928
22/07/2025 382.00p 392.20p 376.80p 379.60p 487038
21/07/2025 385.60p 385.80p 380.20p 385.20p 275524
18/07/2025 388.80p 392.00p 380.80p 382.00p 741072
17/07/2025 382.80p 393.40p 382.80p 388.20p 196462
16/07/2025 382.80p 392.00p 382.80p 386.20p 141567
15/07/2025 392.00p 397.20p 390.40p 391.40p 254868
14/07/2025 390.80p 392.00p 387.80p 390.80p 163345
11/07/2025 400.00p 400.00p 388.60p 390.60p 446008
10/07/2025 384.60p 398.20p 384.60p 398.20p 218249
09/07/2025 380.00p 392.20p 380.00p 386.20p 317382
08/07/2025 398.40p 398.40p 385.20p 388.40p 250639
07/07/2025 393.00p 401.00p 389.00p 389.00p 246123
04/07/2025 390.80p 398.45p 390.80p 394.40p 214112
03/07/2025 397.00p 401.40p 391.00p 400.20p 141724
02/07/2025 395.20p 395.20p 386.00p 390.20p 475691
01/07/2025 385.20p 393.80p 384.80p 388.20p 345334
30/06/2025 392.00p 397.80p 387.80p 392.40p 342947
27/06/2025 387.00p 392.80p 385.80p 392.60p 237050
26/06/2025 373.00p 384.40p 373.00p 383.20p 186970
25/06/2025 377.40p 383.20p 373.80p 374.20p 247542
24/06/2025 374.40p 379.60p 361.60p 376.00p 273144
23/06/2025 377.20p 381.40p 366.60p 370.40p 659378
20/06/2025 363.40p 377.20p 363.40p 377.20p 1749553
19/06/2025 368.40p 377.20p 368.00p 372.20p 864350
18/06/2025 373.80p 378.80p 369.00p 375.00p 654496
17/06/2025 371.20p 375.40p 368.79p 374.80p 407780
16/06/2025 365.00p 378.60p 365.00p 372.00p 221275
13/06/2025 365.60p 374.20p 364.60p 372.80p 425083
12/06/2025 361.20p 372.60p 361.20p 372.00p 651751
11/06/2025 367.80p 370.80p 365.20p 370.20p 247310
10/06/2025 365.60p 370.20p 362.20p 367.20p 155899
09/06/2025 357.80p 370.00p 353.00p 365.60p 132264
06/06/2025 358.80p 371.40p 358.80p 364.00p 281169
05/06/2025 362.60p 372.80p 362.60p 367.20p 224611
04/06/2025 367.00p 374.20p 364.80p 369.60p 284760
03/06/2025 355.00p 365.05p 355.00p 364.60p 301976
02/06/2025 353.80p 361.80p 353.80p 360.40p 254292
30/05/2025 358.00p 363.90p 356.20p 360.20p 828221
29/05/2025 361.40p 365.00p 356.00p 358.20p 165855
28/05/2025 350.40p 362.20p 350.40p 360.00p 143714
27/05/2025 356.20p 362.00p 353.15p 359.00p 452783
23/05/2025 367.60p 367.60p 346.00p 352.60p 403470
22/05/2025 357.00p 364.60p 357.00p 359.00p 191184
21/05/2025 368.40p 371.60p 362.40p 364.80p 290937
20/05/2025 360.40p 373.80p 360.40p 371.00p 158321
19/05/2025 365.40p 368.40p 361.00p 368.40p 292326
16/05/2025 365.00p 369.60p 347.00p 365.80p 512694
15/05/2025 370.00p 377.80p 369.20p 374.60p 297524
14/05/2025 376.00p 381.40p 373.00p 376.20p 202924
13/05/2025 367.00p 375.80p 367.00p 375.60p 561994
12/05/2025 346.20p 375.60p 346.20p 367.00p 221260
09/05/2025 362.20p 363.40p 351.18p 354.80p 231852
08/05/2025 353.40p 359.00p 344.40p 355.60p 553443
07/05/2025 341.20p 350.20p 341.20p 345.40p 261039
06/05/2025 349.20p 355.60p 343.40p 347.60p 280294
02/05/2025 337.20p 350.60p 337.20p 348.40p 1225118
01/05/2025 337.00p 346.00p 337.00p 344.60p 197669
30/04/2025 328.80p 342.20p 328.80p 342.20p 444442
29/04/2025 332.20p 337.80p 331.80p 333.60p 289203
28/04/2025 329.20p 335.40p 328.20p 331.80p 319139
25/04/2025 326.60p 331.60p 324.40p 329.20p 288187
24/04/2025 331.60p 339.20p 317.40p 325.20p 345844
23/04/2025 335.20p 346.00p 333.20p 339.80p 345912
22/04/2025 340.00p 342.20p 324.80p 329.60p 262343
17/04/2025 337.00p 338.45p 333.60p 336.40p 246913
16/04/2025 342.20p 345.00p 336.20p 339.00p 188818
15/04/2025 341.20p 346.25p 341.20p 344.20p 175838
14/04/2025 334.40p 343.80p 323.20p 341.20p 276815
11/04/2025 341.40p 342.00p 324.80p 329.00p 1044147
10/04/2025 348.60p 350.00p 333.40p 333.40p 511136
09/04/2025 320.00p 325.80p 312.40p 313.80p 589313
08/04/2025 319.60p 330.80p 319.60p 324.20p 587885
07/04/2025 317.40p 338.20p 310.80p 319.60p 647993
04/04/2025 362.40p 367.00p 323.60p 333.20p 819117
03/04/2025 375.60p 384.00p 366.20p 366.20p 687769
02/04/2025 393.80p 397.40p 381.40p 384.80p 793521
01/04/2025 394.60p 398.80p 391.20p 397.00p 1030768
31/03/2025 405.50p 405.50p 388.50p 390.50p 1202132
28/03/2025 402.50p 405.50p 400.00p 400.00p 920221
27/03/2025 394.00p 404.50p 394.00p 403.50p 649372
26/03/2025 405.50p 405.50p 399.00p 402.50p 731616
25/03/2025 388.50p 405.00p 388.50p 400.00p 399219
24/03/2025 397.00p 401.50p 395.50p 396.00p 802162
21/03/2025 391.00p 396.00p 391.00p 395.50p 1916696
20/03/2025 387.00p 397.50p 387.00p 395.00p 1144357
19/03/2025 394.00p 398.00p 393.00p 394.50p 367877
18/03/2025 390.50p 397.00p 390.50p 396.00p 314006
17/03/2025 402.00p 402.00p 387.00p 391.00p 668250
14/03/2025 387.50p 395.50p 385.00p 393.00p 750651
13/03/2025 391.50p 395.50p 385.00p 386.00p 845189

*Close Price adjusted for both dividends and splits